Skip to main content
Seres Therapeutics, Inc. (MCRB)
NASDAQ: MCRB · Real-Time Price · USD
9.17
+0.04 (0.44%)
At close: Mar 9, 2026, 4:00 PM EDT
9.32
+0.15 (1.64%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Seres Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.009.509.009.28-1.64%56,593
Mar 6, 20269.329.519.059.139.13-4.10%28,430
Mar 5, 20269.079.608.969.529.524.27%50,642
Mar 4, 20269.009.558.909.139.133.75%75,773
Mar 3, 20268.719.198.608.808.80-1.79%49,867
Mar 2, 20268.749.068.638.968.962.52%30,670
Feb 27, 20268.918.918.568.748.74-1.58%32,546
Feb 26, 20268.899.188.538.888.88-0.11%31,051
Feb 25, 20268.869.008.488.898.892.77%85,075
Feb 24, 20268.219.008.218.658.656.00%58,264
Feb 23, 20268.658.828.058.168.16-4.56%66,777
Feb 20, 20268.479.008.268.558.55-2.17%69,490
Feb 19, 20268.238.747.898.748.746.20%62,993
Feb 18, 20268.179.377.958.238.23-0.60%121,858
Feb 17, 20268.478.657.858.288.28-2.24%61,228
Feb 13, 20268.819.978.388.478.473.04%315,441
Feb 12, 202610.0410.968.008.228.22-41.66%687,893
Feb 11, 202614.4914.4913.5914.0914.09-1.54%36,326
Feb 10, 202614.5514.6514.0614.3114.31-2.19%23,382
Feb 9, 202614.0014.6913.7814.6314.634.80%26,971
Feb 6, 202613.5014.3213.5013.9613.964.18%63,893
Feb 5, 202614.0214.3113.2013.4013.40-1.69%75,075
Feb 4, 202614.9215.2312.9913.6313.63-11.49%217,311
Feb 3, 202615.5415.5414.8815.4015.401.65%30,932
Feb 2, 202615.0616.1214.8415.1515.151.54%52,610
Jan 30, 202615.0515.1614.4114.9214.92-2.36%48,852
Jan 29, 202615.2415.2814.9615.2815.280.92%17,301
Jan 28, 202615.6415.6415.0015.1415.14-1.94%19,118
Jan 27, 202615.5915.9015.0115.4415.44-1.22%16,784
Jan 26, 202615.0015.8614.9015.6315.633.85%74,426
Jan 23, 202615.2515.4414.5015.0515.05-2.27%38,823
Jan 22, 202615.0015.8115.0015.4015.402.33%38,088
Jan 21, 202615.2415.3314.5315.0515.05-0.07%34,499
Jan 20, 202615.6015.6015.0015.0615.06-5.64%42,798
Jan 16, 202615.1316.0515.0715.9615.965.14%45,161
Jan 15, 202616.0016.2715.0015.1815.18-5.60%60,238
Jan 14, 202616.0016.4215.7516.0816.080.69%66,705
Jan 13, 202615.7515.9715.0315.9715.970.82%47,900
Jan 12, 202615.5016.0014.9015.8415.841.21%96,789
Jan 9, 202615.4315.6815.0315.6515.651.29%22,831
Jan 8, 202615.6016.0515.1115.4515.45-2.59%28,917
Jan 7, 202615.4616.3015.4615.8615.861.99%28,213
Jan 6, 202615.0116.0315.0115.5515.552.37%40,375
Jan 5, 202615.3015.3914.5015.1915.190.26%53,597
Jan 2, 202615.1115.1614.7515.1515.151.81%26,315
Dec 31, 202514.6515.0914.6514.8814.883.05%54,250
Dec 30, 202515.0015.0014.3514.4414.44-3.22%46,042
Dec 29, 202514.6315.1514.0114.9214.921.84%104,527
Dec 26, 202515.2115.2914.6514.6514.65-4.25%34,614
Dec 24, 202515.0015.4114.9615.3015.302.00%15,170
Dec 23, 202514.6515.2514.4915.0015.002.53%52,275
Dec 22, 202514.9815.2814.4614.6314.63-2.34%73,421
Dec 19, 202515.2215.7914.0314.9814.98-1.96%169,671
Dec 18, 202515.6915.8415.1015.2815.28-1.04%59,989
Dec 17, 202516.3316.3315.3515.4415.44-4.69%90,272
Dec 16, 202516.0016.6315.9016.2016.201.89%52,878
Dec 15, 202517.0217.4515.6815.9015.90-6.14%114,427
Dec 12, 202517.2717.9016.8916.9416.94-1.28%44,908
Dec 11, 202517.0817.3016.9517.1617.161.06%68,285
Dec 10, 202516.7417.1216.5016.9816.981.19%104,651
Dec 9, 202517.0317.5216.5516.7816.78-2.33%95,809
Dec 8, 202516.8717.4216.6017.1817.183.12%112,841
Dec 5, 202517.7817.9016.5316.6616.66-6.93%90,152
Dec 4, 202517.5017.9016.8017.9017.902.64%116,026
Dec 3, 202516.9617.9516.8717.4417.444.43%105,449
Dec 2, 202516.9618.0016.6116.7016.70-3.69%81,518
Dec 1, 202517.5018.8617.0017.3417.34-3.61%76,820
Nov 28, 202517.0818.4016.7517.9917.996.64%169,663
Nov 26, 202516.9017.2716.5116.8716.87-0.30%140,321
Nov 25, 202516.9717.6016.5416.9216.92-0.29%92,073
Nov 24, 202517.6518.2716.3016.9716.97-4.18%181,086
Nov 21, 202520.3020.3016.4117.7117.71-18.39%472,079
Nov 20, 202529.9829.9816.4121.7021.70-24.21%1,822,318
Nov 19, 202523.7929.6523.5628.6328.6315.86%957,236
Nov 18, 202518.8125.8518.2924.7124.7114.19%891,223
Nov 17, 202517.3021.8217.3021.6421.6429.89%788,469
Nov 14, 202516.4317.8116.4316.6616.66-0.63%102,759
Nov 13, 202515.7816.8715.7816.7716.774.72%95,692
Nov 12, 202514.8516.3014.8516.0116.017.45%111,704
Nov 11, 202514.0815.0414.0614.9014.906.05%63,137
Nov 10, 202514.1714.5914.0014.0514.050.21%28,930
Nov 7, 202513.9314.2713.5014.0214.021.15%32,913
Nov 6, 202512.8614.3512.7513.8613.869.13%103,381
Nov 5, 202513.7013.9012.4812.7012.70-7.64%149,080
Nov 4, 202515.1315.3413.7513.7513.75-9.78%182,036
Nov 3, 202516.0516.6615.0815.2415.24-5.34%112,159
Oct 31, 202515.9916.7215.6916.1016.102.03%45,006
Oct 30, 202516.6917.1515.5115.7815.78-6.57%188,104
Oct 29, 202516.9017.3716.5216.8916.89-1.57%106,031
Oct 28, 202517.0117.4016.7517.1617.16-0.06%76,493
Oct 27, 202518.3618.3816.9317.1717.17-3.81%71,393
Oct 24, 202517.7818.2117.5017.8517.850.68%65,930
Oct 23, 202518.2518.4617.6017.7317.73-2.37%50,583
Oct 22, 202518.8119.3017.6318.1618.16-3.17%72,790
Oct 21, 202518.9019.2518.2518.7618.761.27%96,328
Oct 20, 202520.0620.0618.4518.5218.52-2.06%99,703
Oct 17, 202519.3019.3018.7218.9118.91-1.82%79,422
Oct 16, 202520.0420.8519.1119.2619.26-2.23%93,615
Oct 15, 202519.7020.8519.1719.7019.70-108,785
Oct 14, 202519.4520.1919.2019.7019.702.44%161,877